Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 122.36 | 122.51 | 112.13 | 112.74 | 5,629,913 | -10.90(-8.82%) |
Oct 28, 2022 | 120.79 | 123.92 | 120.26 | 123.65 | 2,690,035 | +3.39(+2.82%) |
Oct 27, 2022 | 119.05 | 120.28 | 117.57 | 120.25 | 2,578,542 | +1.24(+1.04%) |
Oct 26, 2022 | 117.71 | 122.26 | 117.61 | 119.01 | 2,047,691 | +2.40(+2.06%) |
Oct 25, 2022 | 114.43 | 116.95 | 114.35 | 116.61 | 1,620,614 | +2.49(+2.18%) |
Oct 24, 2022 | 113.30 | 114.81 | 111.85 | 114.12 | 1,416,081 | +1.39(+1.23%) |
Oct 21, 2022 | 110.97 | 113.08 | 109.36 | 112.73 | 1,641,641 | +1.45(+1.30%) |
Oct 20, 2022 | 111.48 | 113.72 | 110.80 | 111.28 | 1,675,240 | +0.11(+0.10%) |
Oct 19, 2022 | 110.51 | 112.74 | 110.33 | 111.17 | 1,451,046 | -0.99(-0.88%) |
Oct 18, 2022 | 113.47 | 113.94 | 110.96 | 112.16 | 2,060,053 | +0.77(+0.69%) |
Oct 17, 2022 | 111.23 | 112.53 | 110.95 | 111.39 | 1,658,158 | +2.79(+2.57%) |
Oct 14, 2022 | 110.29 | 112.08 | 108.34 | 108.60 | 1,986,810 | +0.07(+0.06%) |
Oct 13, 2022 | 103.19 | 109.10 | 102.85 | 108.53 | 1,644,119 | +2.77(+2.62%) |
Oct 12, 2022 | 106.31 | 106.87 | 104.96 | 105.76 | 1,661,772 | -0.62(-0.58%) |
Oct 11, 2022 | 107.79 | 107.90 | 104.52 | 106.38 | 1,654,235 | -1.91(-1.77%) |
Oct 10, 2022 | 110.70 | 110.91 | 107.00 | 108.29 | 1,394,986 | -2.46(-2.22%) |
Oct 07, 2022 | 110.29 | 110.93 | 108.92 | 110.75 | 1,771,641 | -1.05(-0.94%) |
Oct 06, 2022 | 115.22 | 115.33 | 111.70 | 111.80 | 3,192,150 | -3.86(-3.34%) |
Oct 05, 2022 | 112.67 | 116.23 | 112.62 | 115.66 | 1,207,477 | +1.05(+0.91%) |
Oct 04, 2022 | 111.65 | 114.80 | 111.05 | 114.61 | 1,843,123 | +5.34(+4.89%) |
Oct 03, 2022 | 107.92 | 109.73 | 106.83 | 109.27 | 2,030,682 | +2.66(+2.49%) |
Sep 30, 2022 | 107.77 | 109.70 | 106.54 | 106.62 | 1,772,686 | -1.47(-1.36%) |
Sep 29, 2022 | 108.03 | 109.03 | 105.61 | 108.09 | 1,662,594 | -1.17(-1.07%) |
Sep 28, 2022 | 106.35 | 109.69 | 105.74 | 109.26 | 1,712,757 | +2.70(+2.54%) |
Sep 27, 2022 | 111.19 | 111.65 | 106.09 | 106.56 | 2,460,518 | -3.77(-3.42%) |
Sep 26, 2022 | 113.16 | 114.61 | 109.81 | 110.33 | 3,048,088 | -3.19(-2.81%) |
Sep 23, 2022 | 112.95 | 113.60 | 110.39 | 113.51 | 2,778,887 | -1.04(-0.90%) |
Sep 22, 2022 | 118.54 | 119.25 | 113.61 | 114.55 | 3,190,710 | -4.58(-3.84%) |
Sep 21, 2022 | 123.57 | 124.30 | 119.01 | 119.13 | 2,689,215 | -3.39(-2.76%) |
Sep 20, 2022 | 123.94 | 124.72 | 121.56 | 122.51 | 2,799,743 | -2.77(-2.21%) |
Sep 19, 2022 | 127.59 | 128.31 | 124.10 | 125.28 | 2,818,999 | -3.66(-2.84%) |
Sep 16, 2022 | 127.89 | 129.31 | 126.26 | 128.95 | 3,793,445 | -0.74(-0.57%) |
Sep 15, 2022 | 129.91 | 133.59 | 129.03 | 129.69 | 3,042,745 | -0.77(-0.59%) |
Sep 14, 2022 | 129.92 | 133.53 | 129.47 | 130.46 | 3,173,599 | +0.29(+0.22%) |
Sep 13, 2022 | 130.37 | 132.03 | 129.65 | 130.17 | 3,881,160 | -4.23(-3.14%) |
Sep 12, 2022 | 131.63 | 134.57 | 131.16 | 134.40 | 2,194,916 | +3.77(+2.89%) |
Sep 09, 2022 | 130.94 | 131.22 | 129.09 | 130.62 | 1,831,489 | +0.89(+0.68%) |
Sep 08, 2022 | 126.99 | 130.16 | 126.41 | 129.74 | 2,559,065 | +1.96(+1.53%) |
Sep 07, 2022 | 124.32 | 128.42 | 124.31 | 127.78 | 3,312,079 | +3.36(+2.70%) |
Sep 06, 2022 | 123.26 | 124.51 | 121.32 | 124.42 | 2,284,155 | +2.25(+1.84%) |
Sep 02, 2022 | 124.43 | 125.15 | 121.45 | 122.17 | 1,657,605 | -0.79(-0.64%) |
Sep 01, 2022 | 121.80 | 123.01 | 119.61 | 122.96 | 1,967,148 | +0.61(+0.50%) |
Aug 31, 2022 | 123.82 | 124.23 | 122.15 | 122.35 | 2,049,179 | -0.46(-0.38%) |
Aug 30, 2022 | 123.67 | 124.23 | 121.96 | 122.81 | 1,749,158 | -0.12(-0.10%) |
Aug 29, 2022 | 121.94 | 124.50 | 121.39 | 122.93 | 1,702,187 | -0.31(-0.25%) |
Aug 26, 2022 | 128.14 | 128.42 | 123.10 | 123.24 | 1,574,473 | -4.67(-3.65%) |
Aug 25, 2022 | 126.18 | 127.99 | 125.52 | 127.91 | 1,233,489 | +1.84(+1.46%) |
Aug 24, 2022 | 127.08 | 127.48 | 125.64 | 126.06 | 1,273,974 | -0.73(-0.57%) |
Aug 23, 2022 | 127.36 | 129.10 | 126.69 | 126.79 | 1,177,979 | -1.20(-0.94%) |
Aug 22, 2022 | 128.54 | 129.80 | 127.52 | 127.99 | 1,210,564 | -2.81(-2.15%) |
Aug 19, 2022 | 131.34 | 131.99 | 130.10 | 130.80 | 1,533,714 | -1.41(-1.07%) |
Aug 18, 2022 | 131.36 | 132.56 | 130.65 | 132.21 | 1,459,155 | +0.55(+0.42%) |
Aug 17, 2022 | 131.74 | 132.88 | 131.21 | 131.66 | 1,405,283 | -2.43(-1.81%) |
Aug 16, 2022 | 132.96 | 134.81 | 131.25 | 134.09 | 1,439,917 | -0.08(-0.06%) |
Aug 15, 2022 | 131.79 | 134.71 | 131.79 | 134.17 | 1,601,689 | +0.78(+0.58%) |
Aug 12, 2022 | 132.37 | 133.93 | 132.25 | 133.39 | 2,106,706 | +1.86(+1.42%) |
Aug 11, 2022 | 132.36 | 132.84 | 130.75 | 131.53 | 1,839,422 | +0.94(+0.72%) |
Aug 10, 2022 | 131.93 | 134.11 | 130.54 | 130.59 | 2,131,950 | +2.19(+1.70%) |
Aug 09, 2022 | 126.91 | 129.15 | 126.88 | 128.41 | 2,057,153 | +1.03(+0.81%) |
Aug 08, 2022 | 127.21 | 129.07 | 126.75 | 127.37 | 2,158,036 | +1.31(+1.04%) |
Aug 05, 2022 | 124.74 | 127.89 | 124.34 | 126.06 | 1,184,152 | -0.59(-0.47%) |
Aug 04, 2022 | 127.64 | 129.41 | 125.80 | 126.65 | 2,290,617 | -1.53(-1.19%) |
Aug 03, 2022 | 125.78 | 129.32 | 125.16 | 128.18 | 2,690,055 | +3.64(+2.93%) |
Aug 02, 2022 | 124.80 | 125.94 | 122.62 | 124.54 | 2,621,808 | -1.51(-1.19%) |